Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmark Group Inc Cl A (NQ: NMRK )

10.41 +0.06 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.063 6.308 6.004 6.220 688,410 +0.15(+2.42%)
Apr 27, 2023 5.867 6.131 5.867 6.073 687,663 +0.25(+4.21%)
Apr 26, 2023 5.896 5.976 5.788 5.827 643,412 -0.10(-1.66%)
Apr 25, 2023 6.033 6.053 5.881 5.925 509,442 -0.20(-3.21%)
Apr 24, 2023 6.200 6.200 6.033 6.122 694,572 -0.09(-1.42%)
Apr 21, 2023 6.220 6.269 6.151 6.210 638,389 -0.02(-0.31%)
Apr 20, 2023 6.239 6.269 6.122 6.230 793,092 -0.07(-1.09%)
Apr 19, 2023 6.269 6.386 6.234 6.298 883,086 +0.01(+0.16%)
Apr 18, 2023 6.445 6.455 6.230 6.288 1,008,872 -0.15(-2.29%)
Apr 17, 2023 6.279 6.450 6.230 6.436 659,873 +0.13(+2.02%)
Apr 14, 2023 6.455 6.534 6.190 6.308 807,222 -0.14(-2.13%)
Apr 13, 2023 6.426 6.534 6.362 6.445 689,991 +0.05(+0.77%)
Apr 12, 2023 6.691 6.700 6.377 6.396 779,471 -0.19(-2.83%)
Apr 11, 2023 6.622 6.689 6.553 6.583 1,078,541 -0.05(-0.74%)
Apr 10, 2023 6.818 6.818 6.460 6.632 2,260,580 -0.35(-5.06%)
Apr 06, 2023 6.897 7.005 6.818 6.985 1,109,616 +0.11(+1.57%)
Apr 05, 2023 6.857 6.887 6.759 6.877 1,101,400 -0.01(-0.14%)
Apr 04, 2023 6.946 6.946 6.691 6.887 1,176,235 -0.06(-0.85%)
Apr 03, 2023 6.946 7.000 6.843 6.946 976,890 +0.00(+0.00%)
Mar 31, 2023 6.848 6.955 6.818 6.946 1,143,561 +0.13(+1.87%)
Mar 30, 2023 6.936 6.995 6.789 6.818 812,847 -0.04(-0.57%)
Mar 29, 2023 6.632 6.872 6.563 6.857 1,756,318 +0.52(+8.20%)
Mar 28, 2023 6.318 6.489 6.288 6.337 728,448 -0.04(-0.62%)
Mar 27, 2023 6.436 6.465 6.313 6.377 774,876 +0.03(+0.46%)
Mar 24, 2023 6.288 6.372 6.161 6.347 1,081,544 +0.02(+0.31%)
Mar 23, 2023 6.426 6.568 6.298 6.328 986,655 -0.05(-0.77%)
Mar 22, 2023 6.710 6.710 6.367 6.377 954,519 -0.35(-5.25%)
Mar 21, 2023 6.740 6.799 6.661 6.730 734,977 +0.14(+2.08%)
Mar 20, 2023 6.592 6.759 6.534 6.592 868,213 +0.06(+0.90%)
Mar 17, 2023 6.818 6.892 6.494 6.534 1,644,770 -0.39(-5.67%)
Mar 16, 2023 6.710 6.965 6.691 6.926 832,680 +0.07(+1.00%)
Mar 15, 2023 6.632 6.946 6.592 6.857 1,162,591 -0.02(-0.29%)
Mar 14, 2023 7.181 7.240 6.720 6.877 1,315,186 -0.05(-0.71%)
Mar 13, 2023 7.054 7.220 6.852 6.926 1,040,816 -0.25(-3.42%)
Mar 10, 2023 7.446 7.490 7.098 7.171 1,123,218 -0.27(-3.69%)
Mar 09, 2023 7.730 7.750 7.417 7.446 882,132 -0.31(-4.05%)
Mar 08, 2023 7.534 7.760 7.412 7.760 930,321 +0.23(+2.99%)
Mar 07, 2023 7.583 7.623 7.407 7.534 1,261,253 -0.09(-1.16%)
Mar 06, 2023 7.829 7.829 7.588 7.623 843,015 -0.15(-1.89%)
Mar 03, 2023 7.681 7.780 7.603 7.770 1,002,665 +0.19(+2.46%)
Mar 02, 2023 7.721 7.730 7.495 7.583 984,921 -0.25(-3.13%)
Mar 01, 2023 7.877 7.897 7.731 7.829 679,353 -0.01(-0.12%)
Feb 28, 2023 7.780 7.946 7.672 7.838 1,869,795 +0.04(+0.50%)
Feb 27, 2023 8.034 8.034 7.765 7.799 433,998 -0.11(-1.36%)
Feb 24, 2023 7.858 7.912 7.682 7.907 501,443 -0.11(-1.34%)
Feb 23, 2023 8.014 8.082 7.877 8.014 697,030 +0.06(+0.74%)
Feb 22, 2023 7.868 8.005 7.848 7.956 774,211 +0.14(+1.75%)
Feb 21, 2023 8.083 8.220 7.760 7.819 855,907 -0.45(-5.44%)
Feb 17, 2023 8.337 8.718 8.044 8.268 1,145,675 -0.05(-0.59%)
Feb 16, 2023 8.112 8.454 7.965 8.317 1,254,108 -0.37(-4.27%)
Feb 15, 2023 8.425 8.708 8.425 8.689 885,331 +0.10(+1.14%)
Feb 14, 2023 8.532 8.718 8.454 8.591 467,328 -0.01(-0.11%)
Feb 13, 2023 8.493 8.640 8.444 8.601 684,925 +0.07(+0.80%)
Feb 10, 2023 8.395 8.532 8.293 8.532 558,238 +0.08(+0.92%)
Feb 09, 2023 8.171 8.501 8.171 8.454 1,060,464 +0.38(+4.72%)
Feb 08, 2023 8.435 8.474 8.063 8.073 1,110,514 -0.44(-5.17%)
Feb 07, 2023 8.366 8.552 8.092 8.513 597,536 +0.06(+0.69%)
Feb 06, 2023 8.659 8.728 8.322 8.454 641,245 -0.35(-4.00%)
Feb 03, 2023 8.738 8.869 8.640 8.806 907,285 -0.07(-0.77%)
Feb 02, 2023 8.474 9.148 8.454 8.874 1,588,945 +0.52(+6.20%)
Feb 01, 2023 8.298 8.425 8.073 8.356 1,228,842 -0.02(-0.23%)
Jan 31, 2023 8.239 8.405 8.190 8.376 3,432,431 +0.17(+2.02%)
Jan 30, 2023 8.268 8.435 8.190 8.210 1,891,665 -0.16(-1.87%)
Jan 27, 2023 8.444 8.532 8.283 8.366 741,146 -0.16(-1.83%)
Jan 26, 2023 8.503 8.620 8.435 8.523 558,333 +0.09(+1.04%)
Jan 25, 2023 8.327 8.444 8.215 8.435 263,742 +0.02(+0.23%)
Jan 24, 2023 8.698 8.698 8.405 8.415 483,182 -0.33(-3.80%)
Jan 23, 2023 8.591 8.791 8.562 8.747 435,391 +0.18(+2.05%)
Jan 20, 2023 8.571 8.615 8.405 8.571 464,239 +0.05(+0.57%)
Jan 19, 2023 8.474 8.566 8.376 8.523 310,917 -0.01(-0.11%)
Jan 18, 2023 8.610 8.708 8.508 8.532 459,362 -0.08(-0.91%)
Jan 17, 2023 8.542 8.811 8.503 8.610 674,699 +0.08(+0.92%)
Jan 13, 2023 8.513 8.625 8.474 8.532 893,472 -0.06(-0.68%)
Jan 12, 2023 8.483 8.635 8.415 8.591 532,166 +0.22(+2.57%)
Jan 11, 2023 8.259 8.386 8.210 8.376 637,655 +0.17(+2.02%)
Jan 10, 2023 8.151 8.220 8.102 8.210 727,541 +0.05(+0.60%)
Jan 09, 2023 8.298 8.337 8.141 8.161 825,548 -0.13(-1.53%)
Jan 06, 2023 8.112 8.371 8.024 8.288 511,494 +0.25(+3.16%)
Jan 05, 2023 8.161 8.161 7.897 8.034 671,503 -0.21(-2.49%)
Jan 04, 2023 8.053 8.327 7.980 8.239 1,090,433 +0.29(+3.69%)
Jan 03, 2023 7.936 8.132 7.843 7.946 892,905 +0.16(+2.01%)
Dec 30, 2022 7.848 7.897 7.594 7.789 586,587 -0.15(-1.85%)
Dec 29, 2022 7.770 7.980 7.721 7.936 729,656 +0.26(+3.44%)
Dec 28, 2022 7.750 7.829 7.667 7.672 685,783 -0.09(-1.13%)
Dec 27, 2022 7.848 7.848 7.702 7.760 394,785 -0.06(-0.75%)
Dec 23, 2022 7.741 7.829 7.653 7.819 377,605 +0.08(+1.01%)
Dec 22, 2022 7.516 7.741 7.516 7.741 513,926 -0.07(-0.88%)
Dec 21, 2022 7.770 7.951 7.770 7.809 709,395 +0.14(+1.78%)
Dec 20, 2022 7.565 7.760 7.452 7.672 964,344 +0.06(+0.77%)
Dec 19, 2022 7.780 7.829 7.535 7.614 1,663,881 -0.12(-1.52%)
Dec 16, 2022 7.750 7.848 7.609 7.731 3,269,780 -0.21(-2.59%)
Dec 15, 2022 8.063 8.073 7.819 7.936 1,625,026 -0.28(-3.45%)
Dec 14, 2022 8.239 8.420 8.122 8.220 1,512,068 -0.07(-0.83%)
Dec 13, 2022 7.946 8.405 7.926 8.288 2,234,930 +0.68(+9.00%)
Dec 12, 2022 7.682 7.819 7.315 7.604 1,429,101 -0.54(-6.60%)
Dec 09, 2022 8.044 8.238 7.956 8.141 538,529 -0.01(-0.12%)
Dec 08, 2022 8.239 8.474 8.132 8.151 580,474 -0.07(-0.83%)
Dec 07, 2022 8.288 8.366 8.171 8.220 1,232,667 -0.09(-1.06%)
Dec 06, 2022 8.317 8.395 8.180 8.307 747,235 +0.02(+0.24%)
Dec 05, 2022 8.395 8.444 8.146 8.288 982,354 -0.12(-1.40%)
Dec 02, 2022 8.386 8.542 8.386 8.405 845,253 -0.10(-1.15%)
Dec 01, 2022 8.356 8.562 8.332 8.503 1,060,834 +0.22(+2.59%)
Nov 30, 2022 8.083 8.332 7.931 8.288 1,911,829 +0.13(+1.56%)
Nov 29, 2022 7.877 8.288 7.877 8.161 727,891 +0.26(+3.34%)
Nov 28, 2022 8.151 8.210 7.868 7.897 774,414 -0.36(-4.38%)
Nov 25, 2022 8.151 8.259 8.083 8.259 350,022 +0.08(+0.96%)
Nov 23, 2022 8.014 8.180 7.926 8.180 1,077,596 +0.11(+1.33%)
Nov 22, 2022 8.005 8.078 7.897 8.073 612,823 +0.13(+1.60%)
Nov 21, 2022 7.848 7.995 7.819 7.946 826,716 +0.01(+0.12%)
Nov 18, 2022 8.141 8.146 7.926 7.936 790,813 -0.01(-0.12%)
Nov 17, 2022 7.926 7.970 7.819 7.946 630,016 -0.17(-2.05%)
Nov 16, 2022 8.180 8.298 8.083 8.112 1,003,914 -0.21(-2.47%)
Nov 15, 2022 8.327 8.542 8.220 8.317 955,252 +0.11(+1.31%)
Nov 14, 2022 8.483 8.483 8.053 8.210 980,575 -0.33(-3.89%)
Nov 11, 2022 8.347 8.679 8.307 8.542 1,191,998 +0.26(+3.19%)
Nov 10, 2022 7.946 8.571 7.946 8.278 1,502,188 +0.75(+10.00%)
Nov 09, 2022 7.613 7.647 7.438 7.526 1,368,617 -0.12(-1.53%)
Nov 08, 2022 7.807 7.865 7.555 7.642 999,491 -0.16(-2.11%)
Nov 07, 2022 7.701 7.827 7.608 7.807 1,158,735 +0.20(+2.68%)
Nov 04, 2022 7.351 7.623 7.322 7.604 1,219,523 +0.33(+4.53%)
Nov 03, 2022 7.303 7.419 7.191 7.274 1,334,795 -0.18(-2.47%)
Nov 02, 2022 7.904 7.914 7.458 7.458 2,271,329 -0.49(-6.22%)
Nov 01, 2022 8.069 8.142 7.816 7.953 1,528,327 +0.01(+0.12%)
Oct 31, 2022 7.691 8.074 7.613 7.943 2,738,966 +0.21(+2.76%)
Oct 28, 2022 8.156 8.641 7.730 7.730 4,651,043 -1.33(-14.67%)
Oct 27, 2022 9.165 9.214 8.942 9.058 1,064,969 -0.02(-0.21%)
Oct 26, 2022 9.020 9.204 8.894 9.078 713,798 +0.14(+1.52%)
Oct 25, 2022 8.641 9.000 8.641 8.942 1,152,468 +0.32(+3.71%)
Oct 24, 2022 8.389 8.719 8.341 8.622 947,303 +0.31(+3.73%)
Oct 21, 2022 8.166 8.326 8.059 8.312 918,683 +0.16(+1.90%)
Oct 20, 2022 8.215 8.413 8.103 8.156 770,634 -0.04(-0.47%)
Oct 19, 2022 8.486 8.525 8.147 8.195 948,951 -0.48(-5.59%)
Oct 18, 2022 8.816 8.908 8.588 8.680 625,377 +0.07(+0.79%)
Oct 17, 2022 8.525 8.637 8.468 8.612 777,738 +0.36(+4.35%)
Oct 14, 2022 8.535 8.583 8.200 8.253 858,492 -0.14(-1.62%)
Oct 13, 2022 8.050 8.423 7.749 8.389 1,352,398 +0.21(+2.61%)
Oct 12, 2022 8.224 8.229 8.040 8.176 664,310 -0.07(-0.82%)
Oct 11, 2022 8.166 8.341 8.030 8.244 1,003,480 +0.10(+1.19%)
Oct 10, 2022 8.176 8.244 8.030 8.147 649,088 +0.02(+0.24%)
Oct 07, 2022 8.409 8.506 8.021 8.127 1,397,588 -0.47(-5.42%)
Oct 06, 2022 8.554 8.729 8.506 8.593 869,349 +0.01(+0.11%)
Oct 05, 2022 8.535 8.612 8.423 8.583 844,234 -0.11(-1.23%)
Oct 04, 2022 8.273 8.714 8.147 8.690 1,171,718 +0.50(+6.16%)
Oct 03, 2022 7.914 8.231 7.846 8.186 1,197,206 +0.37(+4.71%)
Sep 30, 2022 7.739 7.933 7.681 7.817 1,302,529 +0.10(+1.26%)
Sep 29, 2022 7.943 7.943 7.565 7.720 1,391,887 -0.35(-4.33%)
Sep 28, 2022 7.943 8.156 7.856 8.069 962,391 +0.15(+1.84%)
Sep 27, 2022 8.263 8.341 7.890 7.924 979,706 -0.30(-3.66%)
Sep 26, 2022 8.302 8.418 8.108 8.224 1,191,312 -0.22(-2.64%)
Sep 23, 2022 8.651 8.738 8.350 8.447 1,120,775 -0.42(-4.70%)
Sep 22, 2022 9.117 9.131 8.840 8.864 1,112,333 -0.34(-3.69%)
Sep 21, 2022 9.805 9.912 9.194 9.204 1,006,987 -0.58(-5.95%)
Sep 20, 2022 9.941 9.941 9.524 9.786 1,847,985 -0.33(-3.26%)
Sep 19, 2022 9.854 10.19 9.854 10.12 2,014,340 +0.16(+1.66%)
Sep 16, 2022 9.922 10.04 9.786 9.951 4,088,190 -0.07(-0.68%)
Sep 15, 2022 10.01 10.20 9.960 10.02 1,685,427 +0.00(+0.00%)
Sep 14, 2022 9.941 10.11 9.854 10.02 1,613,475 +0.06(+0.58%)
Sep 13, 2022 9.922 10.07 9.785 9.960 1,153,231 -0.34(-3.30%)
Sep 12, 2022 10.22 10.36 10.22 10.30 788,778 +0.17(+1.72%)
Sep 09, 2022 9.931 10.15 9.931 10.13 906,484 +0.28(+2.86%)
Sep 08, 2022 9.505 9.859 9.369 9.844 1,139,424 +0.19(+2.01%)
Sep 07, 2022 9.223 9.732 9.175 9.650 1,246,650 +0.34(+3.65%)
Sep 06, 2022 9.786 9.805 9.209 9.311 2,075,379 -0.56(-5.70%)
Sep 02, 2022 10.07 10.17 9.854 9.873 985,431 -0.08(-0.78%)
Sep 01, 2022 9.854 9.960 9.471 9.951 1,163,290 +0.01(+0.10%)
Aug 31, 2022 9.989 10.11 9.883 9.941 4,340,398 +0.03(+0.29%)
Aug 30, 2022 9.989 10.20 9.873 9.912 1,424,094 -0.09(-0.87%)
Aug 29, 2022 9.999 10.19 9.970 9.999 887,527 -0.07(-0.67%)
Aug 26, 2022 10.57 10.65 9.849 10.07 1,225,549 -0.43(-4.07%)
Aug 25, 2022 10.29 10.50 10.24 10.49 843,277 +0.26(+2.56%)
Aug 24, 2022 10.11 10.32 10.05 10.23 1,111,106 +0.13(+1.25%)
Aug 23, 2022 9.863 10.32 9.829 10.11 1,344,551 +0.29(+2.96%)
Aug 22, 2022 10.51 10.55 9.776 9.815 1,671,311 -0.93(-8.66%)
Aug 19, 2022 10.72 10.85 10.49 10.75 3,323,322 -0.16(-1.42%)
Aug 18, 2022 10.80 11.00 10.78 10.90 592,062 +0.07(+0.63%)
Aug 17, 2022 10.69 10.98 10.58 10.83 827,903 -0.05(-0.45%)
Aug 16, 2022 10.86 10.97 10.67 10.88 866,698 -0.01(-0.09%)
Aug 15, 2022 10.65 10.94 10.56 10.89 855,289 +0.16(+1.44%)
Aug 12, 2022 10.63 10.75 10.43 10.74 984,567 +0.17(+1.65%)
Aug 11, 2022 10.53 10.62 10.45 10.56 570,457 +0.12(+1.11%)
Aug 10, 2022 10.46 10.60 10.43 10.45 478,454 +0.18(+1.79%)
Aug 09, 2022 10.31 10.31 10.13 10.26 961,888 -0.12(-1.12%)
Aug 08, 2022 10.42 10.63 10.31 10.38 945,086 +0.03(+0.28%)
Aug 05, 2022 9.952 10.40 9.952 10.35 1,004,246 +0.20(+2.00%)
Aug 04, 2022 10.00 10.23 9.730 10.15 1,592,255 +0.05(+0.48%)
Aug 03, 2022 10.53 10.53 10.08 10.10 1,532,856 -0.23(-2.25%)
Aug 02, 2022 9.865 10.39 9.817 10.33 1,192,149 -0.15(-1.38%)
Aug 01, 2022 10.51 10.88 10.39 10.47 1,793,946 -0.55(-5.00%)
Jul 29, 2022 11.54 11.54 10.99 11.03 1,164,754 -0.29(-2.56%)
Jul 28, 2022 11.16 11.33 11.07 11.32 894,283 +0.19(+1.74%)
Jul 27, 2022 10.91 11.20 10.73 11.12 836,898 +0.26(+2.40%)
Jul 26, 2022 10.84 11.00 10.79 10.86 796,530 -0.09(-0.80%)
Jul 25, 2022 10.86 11.08 10.82 10.95 800,669 +0.11(+0.98%)
Jul 22, 2022 10.75 10.94 10.70 10.84 768,376 +0.04(+0.36%)
Jul 21, 2022 10.74 10.80 10.53 10.80 627,185 -0.03(-0.27%)
Jul 20, 2022 10.56 10.86 10.37 10.83 1,067,886 +0.23(+2.19%)
Jul 19, 2022 10.48 10.63 10.42 10.60 767,259 +0.31(+3.01%)
Jul 18, 2022 10.21 10.32 10.14 10.29 1,258,805 +0.19(+1.92%)
Jul 15, 2022 10.02 10.19 9.851 10.10 2,314,182 +0.30(+3.06%)
Jul 14, 2022 9.672 9.865 9.575 9.798 1,697,625 +0.01(+0.10%)
Jul 13, 2022 9.614 9.875 9.585 9.788 1,776,561 +0.00(+0.00%)
Jul 12, 2022 9.682 10.02 9.672 9.788 1,708,426 +0.14(+1.40%)
Jul 11, 2022 9.420 9.836 9.420 9.653 1,675,157 +0.12(+1.22%)
Jul 08, 2022 9.565 9.588 9.314 9.536 720,531 +0.04(+0.41%)
Jul 07, 2022 9.353 9.619 9.304 9.498 1,047,688 +0.24(+2.61%)
Jul 06, 2022 9.614 9.682 9.217 9.256 995,169 -0.35(-3.63%)
Jul 05, 2022 9.256 9.604 9.217 9.604 1,090,667 -0.04(-0.40%)
Jul 01, 2022 9.275 9.686 9.198 9.643 834,429 +0.29(+3.10%)
Jun 30, 2022 9.217 9.546 9.077 9.353 1,231,604 -0.07(-0.72%)
Jun 29, 2022 9.382 9.420 9.217 9.420 958,630 +0.00(+0.00%)
Jun 28, 2022 9.749 9.846 9.401 9.420 1,152,761 -0.22(-2.31%)
Jun 27, 2022 9.856 9.972 9.536 9.643 1,716,802 -0.09(-0.89%)
Jun 24, 2022 9.343 9.740 9.295 9.730 7,306,300 +0.40(+4.25%)
Jun 23, 2022 9.053 9.362 9.014 9.333 1,344,262 +0.31(+3.43%)
Jun 22, 2022 8.956 9.237 8.888 9.024 2,100,213 -0.05(-0.53%)
Jun 21, 2022 9.295 9.362 9.038 9.072 1,927,698 -0.10(-1.05%)
Jun 17, 2022 8.908 9.188 8.811 9.169 4,039,446 +0.65(+7.61%)
Jun 16, 2022 8.627 8.656 8.376 8.521 2,636,993 -0.35(-3.93%)
Jun 15, 2022 8.830 9.159 8.743 8.869 2,757,992 +0.09(+0.99%)
Jun 14, 2022 8.598 8.927 8.598 8.782 2,307,202 +0.22(+2.60%)
Jun 13, 2022 8.830 8.946 8.468 8.560 1,892,598 -0.65(-7.04%)
Jun 10, 2022 9.198 9.411 9.135 9.208 1,524,191 -0.19(-2.06%)
Jun 09, 2022 9.711 9.730 9.377 9.401 1,311,407 -0.38(-3.86%)
Jun 08, 2022 10.11 10.11 9.682 9.778 1,220,528 -0.37(-3.62%)
Jun 07, 2022 10.19 10.19 9.904 10.15 1,307,050 -0.14(-1.32%)
Jun 06, 2022 10.10 10.31 9.933 10.28 1,951,055 +0.31(+3.10%)
Jun 03, 2022 10.29 10.32 9.875 9.972 1,575,856 -0.47(-4.54%)
Jun 02, 2022 10.40 10.45 10.15 10.45 1,423,598 +0.13(+1.22%)
Jun 01, 2022 10.83 10.85 10.31 10.32 1,516,936 -0.39(-3.61%)
May 31, 2022 10.90 10.90 10.60 10.71 2,633,192 -0.21(-1.95%)
May 27, 2022 10.73 10.96 10.73 10.92 1,233,298 +0.21(+1.99%)
May 26, 2022 10.44 10.79 10.39 10.71 1,570,948 +0.59(+5.83%)
May 25, 2022 9.952 10.20 9.875 10.12 1,522,464 +0.11(+1.06%)
May 24, 2022 10.26 10.33 9.807 10.01 1,374,005 -0.45(-4.34%)
May 23, 2022 10.45 10.61 10.19 10.46 1,855,929 +0.09(+0.84%)
May 20, 2022 10.92 10.99 10.17 10.38 1,447,689 -0.37(-3.42%)
May 19, 2022 10.50 10.99 10.47 10.75 2,097,424 +0.14(+1.28%)
May 18, 2022 10.92 11.02 10.56 10.61 1,753,374 -0.45(-4.03%)
May 17, 2022 11.21 11.27 10.76 11.05 1,532,073 +0.10(+0.88%)
May 16, 2022 10.99 11.15 10.69 10.96 2,070,333 -0.02(-0.18%)
May 13, 2022 10.69 11.11 10.57 10.98 2,691,711 +0.37(+3.46%)
May 12, 2022 10.99 11.08 10.47 10.61 2,726,756 -0.39(-3.51%)
May 11, 2022 10.81 11.19 10.56 11.00 3,437,779 +0.16(+1.51%)
May 10, 2022 11.44 11.54 10.74 10.83 2,435,191 -0.43(-3.85%)
May 09, 2022 11.57 11.65 11.23 11.27 2,783,959 -0.42(-3.63%)
May 06, 2022 11.63 12.02 11.43 11.69 2,160,208 -0.07(-0.57%)
May 05, 2022 12.08 12.22 11.52 11.76 1,766,589 -0.52(-4.24%)
May 04, 2022 11.79 12.38 11.55 12.28 2,030,564 +0.51(+4.34%)
May 03, 2022 11.69 11.90 11.50 11.77 2,924,125 +0.17(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.